股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
奥拓电子( 002587.SZ 深证)
板块 :电子元器件制造   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-07-0650.0000.081%2
2020-10-31320.0000.520%
2020-11-02320.0000.517%2
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-07-086.106.246.076.241.63%1.00%5.76%12,339,00076,225,000120%6.18-0.55%6.131.26%6.041.17%5.900.73%0.16%
2020-07-076.306.336.116.140.66%-1.16%4.83%16,847,600104,658,000176%6.213.33%6.062.51%5.972.23%5.861.28%-0.01%
2020-07-065.906.105.896.104.27%1.46%5.48%16,207,00097,429,000192%6.013.09%5.912.06%5.841.94%5.780.93%-0.14%
2020-07-035.835.885.785.850.52%0.31%2.09%8,631,80050,339,000118%5.830.78%5.791.01%5.730.16%5.730.28%-0.24%
2020-07-025.725.835.715.821.22%0.57%1.86%8,658,90050,107,000124%5.790.75%5.731.06%5.720.40%5.710.16%-0.28%
2020-07-015.665.845.655.750.88%0.10%0.79%8,310,00047,735,000127%5.741.86%5.67-0.47%5.70-0.02%5.710.11%-0.30%
2020-06-305.605.705.585.702.15%1.08%0.02%6,723,60037,914,000109%5.640.43%5.70-0.05%5.70-0.18%5.70-0.14%-0.29%
2020-06-295.695.695.555.58-3.46%-0.62%-2.23%7,288,80040,925,000120%5.62-2.55%5.70-0.63%5.71-0.31%5.71-0.49%-0.26%
2020-06-245.576.145.445.783.58%0.31%0.78%15,240,60087,814,000261%5.761.96%5.740.54%5.730.53%5.74-0.21%-0.18%
2020-06-235.785.795.575.58-2.96%-1.26%-2.91%6,786,20038,346,000138%5.65-1.96%5.71-0.44%5.70-0.35%5.75-1.03%-0.12%
2020-06-225.715.795.715.750.70%-0.24%-0.98%6,554,60037,779,000127%5.761.12%5.730.74%5.720.37%5.81-0.99%0.09%
2020-06-195.705.745.665.710.53%0.18%-2.64%3,155,80017,988,00050%5.700.21%5.69-0.18%5.70-0.07%5.87-0.02%0.40%
2020-06-185.695.725.645.680.00%-0.14%-3.17%3,006,30017,100,00043%5.690.16%5.70-0.02%5.70-0.73%5.87-0.02%0.46%
2020-06-175.725.775.645.68-0.70%0.02%-3.19%4,874,00027,681,00070%5.68-0.87%5.70-0.25%5.74-0.95%5.87-0.15%0.42%
2020-06-165.715.765.705.720.88%-0.16%-2.65%3,837,50021,985,00054%5.730.65%5.71-0.95%5.80-1.24%5.88-0.02%0.42%
2020-06-155.695.755.655.67-0.70%-0.39%-3.52%3,408,00019,398,00045%5.691.01%5.77-1.18%5.87-1.11%5.880.15%0.43%
除权分界线,2020年06月15日,10股派0.800元(以下数据已经复权)
2020-06-125.625.715.585.71-0.52%1.33%-2.69%5,348,00030,562,00069%5.64-2.42%5.84-1.73%5.94-0.03%5.870.14%0.35%
2020-06-115.885.885.705.74-1.54%-0.61%-2.05%6,262,30036,666,00085%5.78-1.59%5.94-0.87%5.940.07%5.860.34%0.25%
2020-06-105.915.915.825.83-2.35%-0.65%-0.17%4,820,00028,671,00069%5.87-0.73%5.990.66%5.940.30%5.840.45%0.15%
2020-06-096.036.045.845.97-0.33%1.00%2.68%9,736,40058,328,000142%5.91-0.24%5.950.64%5.920.61%5.811.04%0.04%
2020-06-085.826.105.725.993.10%1.10%4.10%16,434,20098,689,000251%5.933.35%5.922.00%5.881.80%5.752.09%-0.16%
2020-06-055.645.855.575.813.01%1.34%3.09%8,662,00050,351,000148%5.731.20%5.80-0.05%5.780.84%5.640.54%-0.55%
2020-06-045.715.745.635.64-0.35%-0.44%0.61%3,585,00020,597,00062%5.67-1.17%5.800.59%5.730.65%5.61-0.43%-0.72%
2020-06-035.815.865.655.66-2.08%-1.26%0.53%6,137,00035,667,000100%5.73-0.12%5.771.25%5.690.96%5.63-0.09%-0.74%
2020-06-025.625.845.615.783.03%0.71%2.57%8,479,00049,336,000142%5.743.07%5.702.58%5.641.88%5.640.02%-0.76%
2020-06-015.425.635.425.613.89%0.75%-0.43%5,843,20033,005,000102%5.572.94%5.550.98%5.531.21%5.63-0.57%-0.77%
2020-05-295.415.475.365.40-0.37%-0.17%-4.69%3,616,40019,851,00061%5.410.39%5.50-0.04%5.47-0.53%5.67-0.88%-0.71%
2020-05-285.465.505.295.42-0.73%0.59%-5.18%3,680,70020,125,00060%5.39-1.28%5.500.70%5.50-1.52%5.72-0.70%-0.64%
2020-05-275.485.535.415.46-0.55%0.04%-5.14%4,317,40023,908,00070%5.460.72%5.46-0.55%5.58-0.91%5.76-0.64%-0.62%
2020-05-265.295.515.255.490.00%1.31%-5.23%7,540,70041,463,000121%5.421.96%5.49-2.19%5.63-1.37%5.79-0.99%-0.67%